29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 185400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 12217 |
| 3 | 20230927 | 185300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 4 | 20230927 | 185200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 5 | 20230927 | 185100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 6 | 20230927 | 185000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 7 | 20230927 | 184900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 8 | 20230927 | 184800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 9 | 20230927 | 184700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 10 | 20230927 | 184600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 11 | 20230927 | 184500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 12 | 20230927 | 184400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 13 | 20230927 | 184300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 14 | 20230927 | 184200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 15 | 20230927 | 184100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 16 | 20230927 | 184000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 17 | 20230927 | 183900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 18 | 20230927 | 183800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 19 | 20230927 | 183700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 20 | 20230927 | 183600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 21 | 20230927 | 183500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 22 | 20230927 | 183400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 23 | 20230927 | 183300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 24 | 20230927 | 183200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 25 | 20230927 | 183100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 26 | 20230927 | 183000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 27 | 20230927 | 182900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 28 | 20230927 | 182800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 29 | 20230927 | 182700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 30 | 20230927 | 182600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 31 | 20230927 | 182500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 32 | 20230927 | 182400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 12217 |
| 33 | 20230927 | 182300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 34 | 20230927 | 182200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 35 | 20230927 | 182100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 36 | 20230927 | 182000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 37 | 20230927 | 181900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 38 | 20230927 | 181800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 39 | 20230927 | 181700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 40 | 20230927 | 181600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 41 | 20230927 | 181500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 42 | 20230927 | 181400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 43 | 20230927 | 181300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 44 | 20230927 | 181200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 45 | 20230927 | 181100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 46 | 20230927 | 181000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 47 | 20230927 | 180900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 48 | 20230927 | 180800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 49 | 20230927 | 180700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 50 | 20230927 | 180600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 51 | 20230927 | 180500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 52 | 20230927 | 180400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 53 | 20230927 | 180300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 54 | 20230927 | 180200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 55 | 20230927 | 180100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 56 | 20230927 | 180000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 57 | 20230927 | 175900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 58 | 20230927 | 175800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 59 | 20230927 | 175700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 60 | 20230927 | 175600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 61 | 20230927 | 175500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 62 | 20230927 | 175400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 12217 |
| 63 | 20230927 | 175300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 64 | 20230927 | 175200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 65 | 20230927 | 175100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 66 | 20230927 | 175000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 67 | 20230927 | 174900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 68 | 20230927 | 174800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 69 | 20230927 | 174700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 70 | 20230927 | 174600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 71 | 20230927 | 174500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 72 | 20230927 | 174400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 73 | 20230927 | 174300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 74 | 20230927 | 174200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 75 | 20230927 | 174100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 76 | 20230927 | 174000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 77 | 20230927 | 173900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 78 | 20230927 | 173800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 79 | 20230927 | 173700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 80 | 20230927 | 173600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 81 | 20230927 | 173500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 82 | 20230927 | 173400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 83 | 20230927 | 173300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 84 | 20230927 | 173200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 85 | 20230927 | 173100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 86 | 20230927 | 173000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 87 | 20230927 | 172900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 88 | 20230927 | 172800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 89 | 20230927 | 172700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 90 | 20230927 | 172600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 91 | 20230927 | 172500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 92 | 20230927 | 172400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 12217 |
| 93 | 20230927 | 172300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 94 | 20230927 | 172200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 95 | 20230927 | 172100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 96 | 20230927 | 172000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 97 | 20230927 | 171900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 98 | 20230927 | 171800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 99 | 20230927 | 171700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 100 | 20230927 | 171600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 101 | 20230927 | 171500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 102 | 20230927 | 171400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 103 | 20230927 | 171300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 104 | 20230927 | 171200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 105 | 20230927 | 171100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 106 | 20230927 | 171000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 107 | 20230927 | 170900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 108 | 20230927 | 170800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 109 | 20230927 | 170700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 110 | 20230927 | 170600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 111 | 20230927 | 170500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 112 | 20230927 | 170400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 113 | 20230927 | 170300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 114 | 20230927 | 170200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 115 | 20230927 | 170100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 116 | 20230927 | 170000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 117 | 20230927 | 165900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 118 | 20230927 | 165800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 119 | 20230927 | 165700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 120 | 20230927 | 165600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 121 | 20230927 | 165500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 122 | 20230927 | 165400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 12217 |
| 123 | 20230927 | 165300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 124 | 20230927 | 165200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 125 | 20230927 | 165100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 126 | 20230927 | 165000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 127 | 20230927 | 164900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 128 | 20230927 | 164800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 129 | 20230927 | 164700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 130 | 20230927 | 164600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 131 | 20230927 | 164500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 132 | 20230927 | 164400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 133 | 20230927 | 164300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 134 | 20230927 | 164200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 135 | 20230927 | 164100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 136 | 20230927 | 164000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 137 | 20230927 | 163900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 138 | 20230927 | 163800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 139 | 20230927 | 163700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 140 | 20230927 | 163600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 141 | 20230927 | 163500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 142 | 20230927 | 163400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 143 | 20230927 | 163300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 144 | 20230927 | 163200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 145 | 20230927 | 163100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 146 | 20230927 | 163000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 147 | 20230927 | 162900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 148 | 20230927 | 162800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 149 | 20230927 | 162700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 150 | 20230927 | 162600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 151 | 20230927 | 162500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 152 | 20230927 | 162400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 12217 |
| 153 | 20230927 | 162300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 154 | 20230927 | 162200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 155 | 20230927 | 162100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 156 | 20230927 | 162000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 157 | 20230927 | 161900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 158 | 20230927 | 161800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 159 | 20230927 | 161700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 160 | 20230927 | 161600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 161 | 20230927 | 161500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 162 | 20230927 | 161400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 163 | 20230927 | 161300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 164 | 20230927 | 161200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 165 | 20230927 | 161100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 166 | 20230927 | 161000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 167 | 20230927 | 160900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 168 | 20230927 | 160800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 169 | 20230927 | 160700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 170 | 20230927 | 160600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 171 | 20230927 | 160500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 172 | 20230927 | 160400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 173 | 20230927 | 160300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 174 | 20230927 | 160200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 175 | 20230927 | 160100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 176 | 20230927 | 160000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 177 | 20230927 | 155900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 178 | 20230927 | 155800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 179 | 20230927 | 155700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 180 | 20230927 | 155600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 181 | 20230927 | 155500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 182 | 20230927 | 155400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 12217 |
| 183 | 20230927 | 155300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 184 | 20230927 | 155200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 185 | 20230927 | 155100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 186 | 20230927 | 155000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 187 | 20230927 | 154900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 188 | 20230927 | 154800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 189 | 20230927 | 154700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 190 | 20230927 | 154600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 191 | 20230927 | 154500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 192 | 20230927 | 154400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 193 | 20230927 | 154300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 194 | 20230927 | 154200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 195 | 20230927 | 154100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 196 | 20230927 | 154000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 197 | 20230927 | 153900 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 198 | 20230927 | 153800 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 199 | 20230927 | 153700 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 200 | 20230927 | 153600 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 201 | 20230927 | 153500 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 202 | 20230927 | 153400 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 203 | 20230927 | 153300 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 204 | 20230927 | 153200 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 205 | 20230927 | 153100 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 0 |
| 206 | 20230927 | 153000 | 1314553370 | 4040 | 4040 | 4040 | 4040 | 12217 |
| 207 | 20230927 | 152900 | 1265196690 | 4020 | 4020 | 4020 | 4020 | 0 |
| 208 | 20230927 | 152800 | 1265196690 | 4020 | 4020 | 4020 | 4020 | 0 |
| 209 | 20230927 | 152700 | 1265196690 | 4020 | 4020 | 4020 | 4020 | 0 |
| 210 | 20230927 | 152600 | 1265196690 | 4020 | 4020 | 4020 | 4020 | 0 |
| 211 | 20230927 | 152500 | 1265196690 | 4020 | 4020 | 4020 | 4020 | 0 |
| 212 | 20230927 | 152400 | 1265196690 | 4020 | 4020 | 4020 | 4020 | 0 |
| 213 | 20230927 | 152300 | 1265196690 | 4020 | 4020 | 4020 | 4020 | 0 |
| 214 | 20230927 | 152200 | 1265196690 | 4020 | 4020 | 4020 | 4020 | 0 |
| 215 | 20230927 | 152100 | 1265196690 | 4020 | 4020 | 4020 | 4020 | 0 |
| 216 | 20230927 | 152000 | 1265196690 | 4020 | 4020 | 4020 | 4020 | 0 |
| 217 | 20230927 | 151900 | 1265196690 | 4020 | 4020 | 4025 | 4020 | 1388 |
| 218 | 20230927 | 151800 | 1259615235 | 4020 | 4020 | 4025 | 4020 | 902 |
| 219 | 20230927 | 151700 | 1255988725 | 4025 | 4025 | 4025 | 4020 | 1695 |
| 220 | 20230927 | 151600 | 1249170960 | 4020 | 4015 | 4020 | 4015 | 1870 |
| 221 | 20230927 | 151500 | 1241654040 | 4020 | 4015 | 4020 | 4015 | 492 |
| 222 | 20230927 | 151400 | 1239676465 | 4020 | 4025 | 4025 | 4015 | 492 |
| 223 | 20230927 | 151300 | 1237697165 | 4025 | 4020 | 4025 | 4015 | 1253 |
| 224 | 20230927 | 151200 | 1232660140 | 4020 | 4020 | 4020 | 4020 | 386 |
| 225 | 20230927 | 151100 | 1231108420 | 4020 | 4015 | 4020 | 4015 | 416 |
| 226 | 20230927 | 151000 | 1229437750 | 4010 | 4015 | 4015 | 4010 | 868 |
| 227 | 20230927 | 150900 | 1225955835 | 4015 | 4010 | 4015 | 4010 | 747 |
| 228 | 20230927 | 150800 | 1222957465 | 4010 | 4010 | 4015 | 4010 | 398 |
| 229 | 20230927 | 150700 | 1221361225 | 4010 | 4015 | 4015 | 4010 | 515 |
| 230 | 20230927 | 150600 | 1219295710 | 4015 | 4015 | 4015 | 4010 | 683 |
| 231 | 20230927 | 150500 | 1216555095 | 4015 | 4015 | 4015 | 4010 | 1019 |
| 232 | 20230927 | 150400 | 1212464075 | 4020 | 4000 | 4025 | 4000 | 608 |
| 233 | 20230927 | 150300 | 1210029720 | 4005 | 4030 | 4030 | 4005 | 3293 |
| 234 | 20230927 | 150200 | 1196826535 | 4030 | 4030 | 4030 | 4030 | 437 |
| 235 | 20230927 | 150100 | 1195065425 | 4030 | 4020 | 4030 | 4020 | 1457 |
| 236 | 20230927 | 150000 | 1189207985 | 4010 | 4015 | 4020 | 4010 | 4267 |
| 237 | 20230927 | 145900 | 1172079995 | 4015 | 4010 | 4015 | 4010 | 330 |
| 238 | 20230927 | 145800 | 1170755285 | 4010 | 4010 | 4010 | 4010 | 1135 |
| 239 | 20230927 | 145700 | 1166203935 | 4010 | 4010 | 4010 | 4010 | 1086 |
| 240 | 20230927 | 145600 | 1161849075 | 4010 | 4010 | 4010 | 4010 | 123 |
| 241 | 20230927 | 145500 | 1161355845 | 4010 | 4010 | 4010 | 4005 | 666 |
| 242 | 20230927 | 145400 | 1158686435 | 4010 | 4010 | 4010 | 4010 | 313 |
| 243 | 20230927 | 145300 | 1157431305 | 4010 | 4010 | 4010 | 4005 | 442 |
| 244 | 20230927 | 145200 | 1155658935 | 4010 | 4005 | 4010 | 4005 | 435 |
| 245 | 20230927 | 145100 | 1153916750 | 4010 | 4005 | 4010 | 4005 | 586 |
| 246 | 20230927 | 145000 | 1151568520 | 4005 | 4005 | 4005 | 4005 | 586 |
| 247 | 20230927 | 144900 | 1149221590 | 4005 | 4010 | 4010 | 4005 | 753 |
| 248 | 20230927 | 144800 | 1146205820 | 4015 | 4010 | 4015 | 4005 | 916 |
| 249 | 20230927 | 144700 | 1142533905 | 4015 | 4015 | 4015 | 4015 | 392 |
| 250 | 20230927 | 144600 | 1140960025 | 4015 | 4005 | 4015 | 4005 | 2159 |
| 251 | 20230927 | 144500 | 1132309395 | 4005 | 4005 | 4005 | 4005 | 581 |
| 252 | 20230927 | 144400 | 1129982490 | 4005 | 4005 | 4005 | 4005 | 495 |
| 253 | 20230927 | 144300 | 1128000015 | 4005 | 4000 | 4005 | 4000 | 223 |
| 254 | 20230927 | 144200 | 1127107060 | 4000 | 4000 | 4005 | 4000 | 1059 |
| 255 | 20230927 | 144100 | 1122870650 | 4005 | 4005 | 4005 | 4000 | 661 |
| 256 | 20230927 | 144000 | 1120223435 | 4005 | 4005 | 4005 | 4005 | 263 |
| 257 | 20230927 | 143900 | 1119170120 | 4005 | 4000 | 4005 | 4000 | 2319 |
| 258 | 20230927 | 143800 | 1109893215 | 4000 | 3995 | 4000 | 3995 | 1001 |
| 259 | 20230927 | 143700 | 1105889310 | 4000 | 3995 | 4000 | 3995 | 309 |
| 260 | 20230927 | 143600 | 1104653660 | 3995 | 4000 | 4000 | 3995 | 754 |
| 261 | 20230927 | 143500 | 1101639160 | 4000 | 4000 | 4000 | 4000 | 169 |
| 262 | 20230927 | 143400 | 1100963160 | 3995 | 4000 | 4000 | 3995 | 590 |
| 263 | 20230927 | 143300 | 1098603990 | 4000 | 4000 | 4000 | 3995 | 2162 |
| 264 | 20230927 | 143200 | 1089956035 | 4000 | 3995 | 4000 | 3995 | 657 |
| 265 | 20230927 | 143100 | 1087330480 | 3995 | 3995 | 3995 | 3995 | 83 |
| 266 | 20230927 | 143000 | 1086998895 | 3995 | 3995 | 3995 | 3995 | 373 |
| 267 | 20230927 | 142900 | 1085508760 | 4000 | 4000 | 4000 | 3995 | 1677 |
| 268 | 20230927 | 142800 | 1078808625 | 4000 | 4000 | 4000 | 4000 | 511 |
| 269 | 20230927 | 142700 | 1076764625 | 4000 | 4000 | 4000 | 3995 | 721 |
| 270 | 20230927 | 142600 | 1073880825 | 4000 | 3995 | 4000 | 3995 | 2312 |
| 271 | 20230927 | 142500 | 1064643380 | 3995 | 3995 | 3995 | 3990 | 468 |
| 272 | 20230927 | 142400 | 1062774695 | 3995 | 3995 | 3995 | 3995 | 515 |
| 273 | 20230927 | 142300 | 1060717270 | 3995 | 3995 | 3995 | 3990 | 257 |
| 274 | 20230927 | 142200 | 1059690605 | 3995 | 3995 | 3995 | 3995 | 372 |
| 275 | 20230927 | 142100 | 1058204465 | 3995 | 3995 | 3995 | 3995 | 271 |
| 276 | 20230927 | 142000 | 1057121820 | 3995 | 3995 | 3995 | 3990 | 304 |
| 277 | 20230927 | 141900 | 1055907530 | 3995 | 3995 | 3995 | 3995 | 187 |
| 278 | 20230927 | 141800 | 1055160465 | 3995 | 3990 | 3995 | 3985 | 1340 |
| 279 | 20230927 | 141700 | 1049813380 | 3990 | 3990 | 3990 | 3990 | 276 |
| 280 | 20230927 | 141600 | 1048712140 | 3990 | 3990 | 3990 | 3990 | 182 |
| 281 | 20230927 | 141500 | 1047985960 | 3990 | 3985 | 3990 | 3985 | 288 |
| 282 | 20230927 | 141400 | 1046837795 | 3985 | 3980 | 3985 | 3980 | 370 |
| 283 | 20230927 | 141300 | 1045364545 | 3985 | 3985 | 3985 | 3985 | 258 |
| 284 | 20230927 | 141200 | 1044336415 | 3985 | 3985 | 3985 | 3985 | 296 |
| 285 | 20230927 | 141100 | 1043156855 | 3990 | 3980 | 3990 | 3980 | 2280 |
| 286 | 20230927 | 141000 | 1034082445 | 3990 | 3990 | 3990 | 3980 | 3243 |
| 287 | 20230927 | 140900 | 1021173955 | 3990 | 3990 | 3990 | 3990 | 232 |
| 288 | 20230927 | 140800 | 1020248275 | 3990 | 3990 | 3990 | 3985 | 550 |
| 289 | 20230927 | 140700 | 1018053805 | 3990 | 3990 | 3990 | 3985 | 301 |
| 290 | 20230927 | 140600 | 1016852820 | 3990 | 3990 | 3990 | 3990 | 439 |
| 291 | 20230927 | 140500 | 1015101210 | 3990 | 3990 | 3990 | 3990 | 189 |
| 292 | 20230927 | 140400 | 1014347100 | 3990 | 3990 | 3990 | 3990 | 255 |
| 293 | 20230927 | 140300 | 1013329650 | 3990 | 3985 | 3990 | 3985 | 925 |
| 294 | 20230927 | 140200 | 1009642340 | 3985 | 3985 | 3985 | 3985 | 166 |
| 295 | 20230927 | 140100 | 1008980830 | 3985 | 3985 | 3985 | 3985 | 482 |
| 296 | 20230927 | 140000 | 1007060060 | 3985 | 3980 | 3985 | 3980 | 183 |
| 297 | 20230927 | 135900 | 1006330930 | 3980 | 3980 | 3980 | 3980 | 881 |
| 298 | 20230927 | 135800 | 1002824550 | 3980 | 3980 | 3980 | 3980 | 189 |
| 299 | 20230927 | 135700 | 1002072330 | 3980 | 3980 | 3980 | 3980 | 272 |
| 300 | 20230927 | 135600 | 1000989770 | 3980 | 3975 | 3980 | 3975 | 111 |
| 301 | 20230927 | 135500 | 1000548530 | 3985 | 3985 | 3985 | 3985 | 0 |
| 302 | 20230927 | 135400 | 1000548530 | 3985 | 3985 | 3985 | 3980 | 3756 |
| 303 | 20230927 | 135300 | 985587360 | 3985 | 3990 | 3990 | 3985 | 345 |
| 304 | 20230927 | 135200 | 984210860 | 3990 | 3990 | 3995 | 3990 | 360 |
| 305 | 20230927 | 135100 | 982773730 | 3995 | 3995 | 3995 | 3990 | 507 |
| 306 | 20230927 | 135000 | 980748270 | 3995 | 3995 | 3995 | 3995 | 388 |
| 307 | 20230927 | 134900 | 979198210 | 3995 | 3995 | 3995 | 3990 | 207 |
| 308 | 20230927 | 134800 | 978371295 | 3995 | 3995 | 3995 | 3990 | 2973 |
| 309 | 20230927 | 134700 | 966494665 | 3990 | 3995 | 3995 | 3990 | 452 |
| 310 | 20230927 | 134600 | 964690305 | 3995 | 3995 | 3995 | 3995 | 488 |
| 311 | 20230927 | 134500 | 962740745 | 3995 | 3995 | 3995 | 3995 | 179 |
| 312 | 20230927 | 134400 | 962025640 | 3995 | 3995 | 3995 | 3995 | 149 |
| 313 | 20230927 | 134300 | 961430385 | 3995 | 4000 | 4000 | 3985 | 518 |
| 314 | 20230927 | 134200 | 959364780 | 4000 | 4000 | 4000 | 3990 | 291 |
| 315 | 20230927 | 134100 | 958200910 | 4000 | 4000 | 4000 | 4000 | 0 |
| 316 | 20230927 | 134000 | 958200910 | 4000 | 3990 | 4000 | 3990 | 4 |
| 317 | 20230927 | 133900 | 958184940 | 3990 | 3990 | 3990 | 3990 | 460 |
| 318 | 20230927 | 133800 | 956349540 | 3990 | 4000 | 4000 | 3985 | 4542 |
| 319 | 20230927 | 133700 | 938228625 | 4000 | 4000 | 4000 | 3995 | 132 |
| 320 | 20230927 | 133600 | 937701215 | 4000 | 3995 | 4000 | 3995 | 2712 |
| 321 | 20230927 | 133500 | 926865450 | 3995 | 3995 | 3995 | 3995 | 213 |
| 322 | 20230927 | 133400 | 926014515 | 3995 | 3995 | 3995 | 3990 | 568 |
| 323 | 20230927 | 133300 | 923748115 | 3995 | 3990 | 3995 | 3990 | 4144 |
| 324 | 20230927 | 133200 | 907213545 | 3990 | 3990 | 3990 | 3990 | 0 |
| 325 | 20230927 | 133100 | 907213545 | 3990 | 3990 | 3990 | 3990 | 128 |
| 326 | 20230927 | 133000 | 906702825 | 3990 | 3990 | 3990 | 3985 | 1171 |
| 327 | 20230927 | 132900 | 902036160 | 3985 | 3985 | 3990 | 3985 | 969 |
| 328 | 20230927 | 132800 | 898173465 | 3990 | 3985 | 3990 | 3985 | 140 |
| 329 | 20230927 | 132700 | 897615550 | 3985 | 3990 | 3990 | 3985 | 862 |
| 330 | 20230927 | 132600 | 894180475 | 3985 | 3985 | 3990 | 3985 | 1337 |
| 331 | 20230927 | 132500 | 888852525 | 3985 | 3985 | 3985 | 3985 | 13 |
| 332 | 20230927 | 132400 | 888800720 | 3985 | 3985 | 3985 | 3985 | 1 |
| 333 | 20230927 | 132300 | 888796735 | 3980 | 3985 | 3990 | 3980 | 1760 |
| 334 | 20230927 | 132200 | 881791405 | 3980 | 3985 | 3985 | 3980 | 1206 |
| 335 | 20230927 | 132100 | 876987275 | 3980 | 3980 | 3985 | 3980 | 176 |
| 336 | 20230927 | 132000 | 876286640 | 3985 | 3985 | 3985 | 3985 | 959 |
| 337 | 20230927 | 131900 | 872465025 | 3985 | 3985 | 3985 | 3985 | 300 |
| 338 | 20230927 | 131800 | 871269525 | 3985 | 3980 | 3985 | 3980 | 175 |
| 339 | 20230927 | 131700 | 870573000 | 3985 | 3985 | 3985 | 3980 | 62 |
| 340 | 20230927 | 131600 | 870326180 | 3980 | 3980 | 3985 | 3975 | 2336 |
| 341 | 20230927 | 131500 | 861032870 | 3985 | 3985 | 3990 | 3980 | 11133 |
| 342 | 20230927 | 131400 | 816668830 | 3990 | 3985 | 3990 | 3980 | 5116 |
| 343 | 20230927 | 131300 | 796281565 | 3985 | 3985 | 3990 | 3980 | 5786 |
| 344 | 20230927 | 131200 | 773224370 | 3985 | 3985 | 3990 | 3985 | 5060 |
| 345 | 20230927 | 131100 | 753060230 | 3980 | 3985 | 3985 | 3980 | 1110 |
| 346 | 20230927 | 131000 | 748640680 | 3985 | 3980 | 3985 | 3980 | 328 |
| 347 | 20230927 | 130900 | 747335230 | 3985 | 3980 | 3985 | 3980 | 868 |
| 348 | 20230927 | 130800 | 743880585 | 3975 | 3975 | 3975 | 3975 | 402 |
| 349 | 20230927 | 130700 | 742282635 | 3980 | 3980 | 3980 | 3980 | 14 |
| 350 | 20230927 | 130600 | 742226915 | 3975 | 3975 | 3975 | 3975 | 1418 |
| 351 | 20230927 | 130500 | 736590365 | 3980 | 3975 | 3980 | 3975 | 262 |
| 352 | 20230927 | 130400 | 735548910 | 3980 | 3975 | 3980 | 3975 | 329 |
| 353 | 20230927 | 130300 | 734241060 | 3980 | 3980 | 3980 | 3975 | 3163 |
| 354 | 20230927 | 130200 | 721663060 | 3990 | 3990 | 3990 | 3980 | 318 |
| 355 | 20230927 | 130100 | 720394255 | 3990 | 3980 | 3990 | 3975 | 3467 |
| 356 | 20230927 | 130000 | 706587780 | 3980 | 3980 | 3980 | 3975 | 91 |
| 357 | 20230927 | 125900 | 706226045 | 3980 | 3970 | 3980 | 3970 | 6534 |
| 358 | 20230927 | 125800 | 680256330 | 3970 | 3970 | 3970 | 3970 | 26 |
| 359 | 20230927 | 125700 | 680153110 | 3970 | 3970 | 3970 | 3970 | 0 |
| 360 | 20230927 | 125600 | 680153110 | 3970 | 3970 | 3970 | 3970 | 91 |
| 361 | 20230927 | 125500 | 679791840 | 3970 | 3970 | 3970 | 3970 | 0 |
| 362 | 20230927 | 125400 | 679791840 | 3970 | 3970 | 3970 | 3970 | 652 |
| 363 | 20230927 | 125300 | 677203400 | 3970 | 3970 | 3970 | 3970 | 0 |
| 364 | 20230927 | 125200 | 677203400 | 3970 | 3965 | 3970 | 3965 | 93 |
| 365 | 20230927 | 125100 | 676834650 | 3970 | 3965 | 3970 | 3965 | 163 |
| 366 | 20230927 | 125000 | 676188345 | 3965 | 3965 | 3965 | 3965 | 1 |
| 367 | 20230927 | 124900 | 676184380 | 3970 | 3970 | 3970 | 3970 | 31 |
| 368 | 20230927 | 124800 | 676061310 | 3970 | 3970 | 3970 | 3970 | 251 |
| 369 | 20230927 | 124700 | 675064840 | 3970 | 3965 | 3970 | 3965 | 509 |
| 370 | 20230927 | 124600 | 673045870 | 3965 | 3950 | 3965 | 3950 | 6 |
| 371 | 20230927 | 124500 | 673022140 | 3965 | 3965 | 3965 | 3965 | 761 |
| 372 | 20230927 | 124400 | 670004775 | 3965 | 3965 | 3965 | 3965 | 200 |
| 373 | 20230927 | 124300 | 669211775 | 3965 | 3960 | 3965 | 3960 | 385 |
| 374 | 20230927 | 124200 | 667686915 | 3960 | 3950 | 3960 | 3950 | 2205 |
| 375 | 20230927 | 124100 | 658975140 | 3950 | 3950 | 3950 | 3950 | 5 |
| 376 | 20230927 | 124000 | 658955390 | 3950 | 3950 | 3950 | 3950 | 146 |
| 377 | 20230927 | 123900 | 658378690 | 3950 | 3950 | 3950 | 3940 | 34 |
| 378 | 20230927 | 123800 | 658244590 | 3950 | 3940 | 3950 | 3940 | 31 |
| 379 | 20230927 | 123700 | 658122340 | 3950 | 3950 | 3950 | 3950 | 0 |
| 380 | 20230927 | 123600 | 658122340 | 3950 | 3950 | 3950 | 3950 | 10 |
| 381 | 20230927 | 123500 | 658082840 | 3950 | 3950 | 3950 | 3950 | 200 |
| 382 | 20230927 | 123400 | 657292840 | 3950 | 3940 | 3950 | 3940 | 11 |
| 383 | 20230927 | 123300 | 657249490 | 3950 | 3950 | 3950 | 3950 | 0 |
| 384 | 20230927 | 123200 | 657249490 | 3950 | 3945 | 3950 | 3945 | 363 |
| 385 | 20230927 | 123100 | 655817445 | 3945 | 3945 | 3950 | 3945 | 23 |
| 386 | 20230927 | 123000 | 655726705 | 3950 | 3945 | 3950 | 3945 | 318 |
| 387 | 20230927 | 122900 | 654471870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 388 | 20230927 | 122800 | 654471870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 389 | 20230927 | 122700 | 654471870 | 3950 | 3950 | 3950 | 3950 | 2 |
| 390 | 20230927 | 122600 | 654463970 | 3945 | 3950 | 3950 | 3945 | 134 |
| 391 | 20230927 | 122500 | 653934725 | 3955 | 3950 | 3955 | 3950 | 25 |
| 392 | 20230927 | 122400 | 653835960 | 3955 | 3955 | 3955 | 3955 | 0 |
| 393 | 20230927 | 122300 | 653835960 | 3955 | 3955 | 3955 | 3955 | 0 |
| 394 | 20230927 | 122200 | 653835960 | 3955 | 3945 | 3955 | 3945 | 200 |
| 395 | 20230927 | 122100 | 653046410 | 3955 | 3950 | 3955 | 3950 | 2 |
| 396 | 20230927 | 122000 | 653038505 | 3955 | 3955 | 3955 | 3950 | 56 |
| 397 | 20230927 | 121900 | 652817050 | 3955 | 3955 | 3955 | 3955 | 0 |
| 398 | 20230927 | 121800 | 652817050 | 3955 | 3945 | 3955 | 3945 | 1040 |
| 399 | 20230927 | 121700 | 648710930 | 3945 | 3945 | 3945 | 3945 | 1 |
| 400 | 20230927 | 121600 | 648706985 | 3930 | 3930 | 3930 | 3930 | 50 |
| 401 | 20230927 | 121500 | 648510485 | 3945 | 3945 | 3945 | 3945 | 100 |
| 402 | 20230927 | 121400 | 648115985 | 3945 | 3945 | 3945 | 3945 | 0 |
| 403 | 20230927 | 121300 | 648115985 | 3945 | 3945 | 3945 | 3945 | 30 |
| 404 | 20230927 | 121200 | 647997635 | 3945 | 3940 | 3945 | 3940 | 322 |
| 405 | 20230927 | 121100 | 646728925 | 3940 | 3935 | 3940 | 3935 | 436 |
| 406 | 20230927 | 121000 | 645013260 | 3940 | 3940 | 3940 | 3940 | 4 |
| 407 | 20230927 | 120900 | 644997500 | 3940 | 3940 | 3940 | 3940 | 0 |
| 408 | 20230927 | 120800 | 644997500 | 3940 | 3935 | 3940 | 3935 | 201 |
| 409 | 20230927 | 120700 | 644206560 | 3940 | 3935 | 3940 | 3935 | 203 |
| 410 | 20230927 | 120600 | 643407745 | 3945 | 3945 | 3945 | 3945 | 0 |
| 411 | 20230927 | 120500 | 643407745 | 3945 | 3945 | 3945 | 3945 | 0 |
| 412 | 20230927 | 120400 | 643407745 | 3945 | 3945 | 3945 | 3945 | 3 |
| 413 | 20230927 | 120300 | 643395910 | 3935 | 3935 | 3935 | 3935 | 721 |
| 414 | 20230927 | 120200 | 640558775 | 3945 | 3945 | 3945 | 3945 | 0 |
| 415 | 20230927 | 120100 | 640558775 | 3945 | 3945 | 3945 | 3945 | 4 |
| 416 | 20230927 | 120000 | 640542995 | 3940 | 3940 | 3940 | 3940 | 532 |
| 417 | 20230927 | 115900 | 638446915 | 3935 | 3935 | 3935 | 3935 | 566 |
| 418 | 20230927 | 115800 | 636219705 | 3940 | 3935 | 3940 | 3935 | 173 |
| 419 | 20230927 | 115700 | 635538930 | 3940 | 3940 | 3940 | 3935 | 305 |
| 420 | 20230927 | 115600 | 634338055 | 3940 | 3940 | 3940 | 3940 | 0 |
| 421 | 20230927 | 115500 | 634338055 | 3940 | 3940 | 3940 | 3940 | 399 |
| 422 | 20230927 | 115400 | 632765995 | 3940 | 3940 | 3940 | 3940 | 278 |
| 423 | 20230927 | 115300 | 631670675 | 3935 | 3935 | 3935 | 3935 | 194 |
| 424 | 20230927 | 115200 | 630907285 | 3940 | 3940 | 3940 | 3940 | 10 |
| 425 | 20230927 | 115100 | 630867885 | 3935 | 3935 | 3935 | 3935 | 0 |
| 426 | 20230927 | 115000 | 630867885 | 3935 | 3940 | 3940 | 3935 | 3251 |
| 427 | 20230927 | 114900 | 618059690 | 3945 | 3945 | 3945 | 3945 | 10 |
| 428 | 20230927 | 114800 | 618020240 | 3945 | 3940 | 3945 | 3940 | 167 |
| 429 | 20230927 | 114700 | 617362250 | 3945 | 3945 | 3945 | 3945 | 31 |
| 430 | 20230927 | 114600 | 617239955 | 3945 | 3945 | 3945 | 3945 | 3 |
| 431 | 20230927 | 114500 | 617228120 | 3945 | 3945 | 3945 | 3940 | 651 |
| 432 | 20230927 | 114400 | 614662220 | 3945 | 3950 | 3950 | 3945 | 220 |
| 433 | 20230927 | 114300 | 613794185 | 3950 | 3945 | 3950 | 3945 | 108 |
| 434 | 20230927 | 114200 | 613368115 | 3945 | 3945 | 3945 | 3945 | 1003 |
| 435 | 20230927 | 114100 | 609411280 | 3950 | 3950 | 3955 | 3950 | 2063 |
| 436 | 20230927 | 114000 | 601262410 | 3955 | 3955 | 3955 | 3950 | 1010 |
| 437 | 20230927 | 113900 | 597272095 | 3960 | 3960 | 3960 | 3950 | 5941 |
| 438 | 20230927 | 113800 | 573774895 | 3965 | 3965 | 3965 | 3965 | 954 |
| 439 | 20230927 | 113700 | 569992285 | 3965 | 3965 | 3970 | 3960 | 1407 |
| 440 | 20230927 | 113600 | 564414195 | 3970 | 3970 | 3970 | 3970 | 1 |
| 441 | 20230927 | 113500 | 564410225 | 3965 | 3965 | 3965 | 3965 | 10 |
| 442 | 20230927 | 113400 | 564370575 | 3970 | 3965 | 3970 | 3965 | 10 |
| 443 | 20230927 | 113300 | 564330880 | 3970 | 3970 | 3970 | 3965 | 2363 |
| 444 | 20230927 | 113200 | 554954430 | 3975 | 3975 | 3975 | 3975 | 4 |
| 445 | 20230927 | 113100 | 554938530 | 3975 | 3975 | 3975 | 3970 | 18 |
| 446 | 20230927 | 113000 | 554867030 | 3975 | 3975 | 3975 | 3975 | 4 |
| 447 | 20230927 | 112900 | 554851130 | 3975 | 3975 | 3975 | 3975 | 100 |
| 448 | 20230927 | 112800 | 554453630 | 3975 | 3975 | 3975 | 3975 | 1 |
| 449 | 20230927 | 112700 | 554449655 | 3975 | 3975 | 3975 | 3975 | 0 |
| 450 | 20230927 | 112600 | 554449655 | 3975 | 3975 | 3975 | 3975 | 4 |
| 451 | 20230927 | 112500 | 554433755 | 3970 | 3970 | 3970 | 3970 | 1 |
| 452 | 20230927 | 112400 | 554429785 | 3975 | 3975 | 3975 | 3975 | 0 |
| 453 | 20230927 | 112300 | 554429785 | 3975 | 3975 | 3975 | 3975 | 4 |
| 454 | 20230927 | 112200 | 554413885 | 3970 | 3970 | 3975 | 3970 | 1519 |
| 455 | 20230927 | 112100 | 548383450 | 3970 | 3970 | 3970 | 3970 | 0 |
| 456 | 20230927 | 112000 | 548383450 | 3970 | 3970 | 3970 | 3970 | 0 |
| 457 | 20230927 | 111900 | 548383450 | 3970 | 3970 | 3970 | 3970 | 1 |
| 458 | 20230927 | 111800 | 548379480 | 3970 | 3970 | 3970 | 3970 | 0 |
| 459 | 20230927 | 111700 | 548379480 | 3970 | 3970 | 3970 | 3970 | 0 |
| 460 | 20230927 | 111600 | 548379480 | 3970 | 3970 | 3970 | 3970 | 0 |
| 461 | 20230927 | 111500 | 548379480 | 3970 | 3965 | 3970 | 3965 | 101 |
| 462 | 20230927 | 111400 | 547979010 | 3970 | 3970 | 3970 | 3970 | 60 |
| 463 | 20230927 | 111300 | 547740810 | 3965 | 3965 | 3965 | 3965 | 1098 |
| 464 | 20230927 | 111200 | 543387240 | 3970 | 3970 | 3970 | 3970 | 0 |
| 465 | 20230927 | 111100 | 543387240 | 3970 | 3970 | 3970 | 3970 | 0 |
| 466 | 20230927 | 111000 | 543387240 | 3970 | 3965 | 3970 | 3965 | 77 |
| 467 | 20230927 | 110900 | 543081930 | 3970 | 3965 | 3970 | 3965 | 131 |
| 468 | 20230927 | 110800 | 542562010 | 3970 | 3970 | 3970 | 3970 | 5 |
| 469 | 20230927 | 110700 | 542542160 | 3965 | 3970 | 3970 | 3965 | 1103 |
| 470 | 20230927 | 110600 | 538168755 | 3970 | 3970 | 3970 | 3970 | 56 |
| 471 | 20230927 | 110500 | 537946435 | 3970 | 3970 | 3970 | 3970 | 0 |
| 472 | 20230927 | 110400 | 537946435 | 3970 | 3970 | 3970 | 3970 | 0 |
| 473 | 20230927 | 110300 | 537946435 | 3970 | 3970 | 3970 | 3970 | 35 |
| 474 | 20230927 | 110200 | 537807485 | 3970 | 3965 | 3970 | 3965 | 401 |
| 475 | 20230927 | 110100 | 536217515 | 3970 | 3970 | 3970 | 3970 | 0 |
| 476 | 20230927 | 110000 | 536217515 | 3970 | 3970 | 3970 | 3965 | 147 |
| 477 | 20230927 | 105900 | 535634645 | 3970 | 3970 | 3970 | 3970 | 10 |
| 478 | 20230927 | 105800 | 535594945 | 3970 | 3970 | 3970 | 3970 | 0 |
| 479 | 20230927 | 105700 | 535594945 | 3970 | 3970 | 3970 | 3970 | 10 |
| 480 | 20230927 | 105600 | 535555245 | 3970 | 3970 | 3970 | 3970 | 0 |
| 481 | 20230927 | 105500 | 535555245 | 3970 | 3965 | 3970 | 3965 | 122 |
| 482 | 20230927 | 105400 | 535071510 | 3965 | 3960 | 3965 | 3955 | 1117 |
| 483 | 20230927 | 105300 | 530647980 | 3955 | 3955 | 3955 | 3955 | 100 |
| 484 | 20230927 | 105200 | 530252480 | 3960 | 3960 | 3960 | 3960 | 12 |
| 485 | 20230927 | 105100 | 530204960 | 3960 | 3960 | 3960 | 3960 | 0 |
| 486 | 20230927 | 105000 | 530204960 | 3960 | 3950 | 3960 | 3950 | 202 |
| 487 | 20230927 | 104900 | 529407040 | 3960 | 3950 | 3960 | 3950 | 71 |
| 488 | 20230927 | 104800 | 529126580 | 3960 | 3960 | 3960 | 3950 | 53 |
| 489 | 20230927 | 104700 | 528917200 | 3960 | 3955 | 3960 | 3950 | 38 |
| 490 | 20230927 | 104600 | 528766980 | 3960 | 3955 | 3960 | 3955 | 101 |
| 491 | 20230927 | 104500 | 528367520 | 3960 | 3960 | 3960 | 3960 | 15 |
| 492 | 20230927 | 104400 | 528308120 | 3960 | 3950 | 3960 | 3950 | 5 |
| 493 | 20230927 | 104300 | 528288360 | 3965 | 3965 | 3965 | 3965 | 0 |
| 494 | 20230927 | 104200 | 528288360 | 3965 | 3965 | 3965 | 3950 | 403 |
| 495 | 20230927 | 104100 | 526695165 | 3955 | 3965 | 3970 | 3955 | 1334 |
| 496 | 20230927 | 104000 | 521407640 | 3970 | 3970 | 3970 | 3970 | 366 |
| 497 | 20230927 | 103900 | 519954620 | 3970 | 3960 | 3970 | 3960 | 2017 |
| 498 | 20230927 | 103800 | 511956675 | 3965 | 3965 | 3965 | 3965 | 51 |
| 499 | 20230927 | 103700 | 511754460 | 3965 | 3965 | 3965 | 3960 | 2679 |
| 500 | 20230927 | 103600 | 501132475 | 3965 | 3965 | 3965 | 3960 | 22 |
| 501 | 20230927 | 103500 | 501045345 | 3965 | 3965 | 3965 | 3965 | 0 |
| 502 | 20230927 | 103400 | 501045345 | 3965 | 3965 | 3965 | 3965 | 456 |
| 503 | 20230927 | 103300 | 499237305 | 3965 | 3965 | 3965 | 3955 | 1045 |
| 504 | 20230927 | 103200 | 495101380 | 3965 | 3955 | 3965 | 3955 | 2488 |
| 505 | 20230927 | 103100 | 485250715 | 3955 | 3955 | 3955 | 3955 | 152 |
| 506 | 20230927 | 103000 | 484649555 | 3955 | 3955 | 3955 | 3955 | 5 |
| 507 | 20230927 | 102900 | 484629780 | 3960 | 3955 | 3960 | 3955 | 419 |
| 508 | 20230927 | 102800 | 482972630 | 3960 | 3960 | 3960 | 3955 | 49 |
| 509 | 20230927 | 102700 | 482778680 | 3960 | 3955 | 3960 | 3955 | 145 |
| 510 | 20230927 | 102600 | 482205200 | 3960 | 3960 | 3960 | 3960 | 35 |
| 511 | 20230927 | 102500 | 482066600 | 3960 | 3955 | 3960 | 3950 | 344 |
| 512 | 20230927 | 102400 | 480707780 | 3960 | 3960 | 3960 | 3955 | 659 |
| 513 | 20230927 | 102300 | 478100930 | 3940 | 3955 | 3960 | 3940 | 592 |
| 514 | 20230927 | 102200 | 475765025 | 3955 | 3960 | 3960 | 3955 | 384 |
| 515 | 20230927 | 102100 | 474246275 | 3965 | 3945 | 3965 | 3945 | 7888 |
| 516 | 20230927 | 102000 | 443082920 | 3945 | 3950 | 3950 | 3945 | 1430 |
| 517 | 20230927 | 101900 | 437440830 | 3950 | 3950 | 3950 | 3945 | 10 |
| 518 | 20230927 | 101800 | 437401370 | 3950 | 3945 | 3950 | 3945 | 1171 |
| 519 | 20230927 | 101700 | 432776455 | 3950 | 3930 | 3950 | 3920 | 3883 |
| 520 | 20230927 | 101600 | 417470520 | 3940 | 3940 | 3940 | 3940 | 0 |
| 521 | 20230927 | 101500 | 417470520 | 3940 | 3930 | 3940 | 3925 | 394 |
| 522 | 20230927 | 101400 | 415923760 | 3940 | 3940 | 3940 | 3940 | 1 |
| 523 | 20230927 | 101300 | 415919820 | 3930 | 3940 | 3940 | 3930 | 176 |
| 524 | 20230927 | 101200 | 415228060 | 3940 | 3945 | 3945 | 3940 | 349 |
| 525 | 20230927 | 101100 | 413851940 | 3945 | 3945 | 3945 | 3930 | 111 |
| 526 | 20230927 | 101000 | 413415510 | 3940 | 3945 | 3945 | 3940 | 754 |
| 527 | 20230927 | 100900 | 410441790 | 3945 | 3925 | 3945 | 3925 | 101 |
| 528 | 20230927 | 100800 | 410045345 | 3925 | 3940 | 3945 | 3925 | 510 |
| 529 | 20230927 | 100700 | 408036335 | 3935 | 3935 | 3935 | 3930 | 728 |
| 530 | 20230927 | 100600 | 405173440 | 3935 | 3935 | 3935 | 3935 | 4 |
| 531 | 20230927 | 100500 | 405157700 | 3935 | 3930 | 3940 | 3930 | 142 |
| 532 | 20230927 | 100400 | 404599380 | 3940 | 3940 | 3940 | 3940 | 0 |
| 533 | 20230927 | 100300 | 404599380 | 3940 | 3940 | 3940 | 3940 | 2 |
| 534 | 20230927 | 100200 | 404591500 | 3930 | 3930 | 3930 | 3930 | 212 |
| 535 | 20230927 | 100100 | 403758340 | 3930 | 3920 | 3930 | 3920 | 187 |
| 536 | 20230927 | 100000 | 403025290 | 3920 | 3920 | 3920 | 3920 | 301 |
| 537 | 20230927 | 095900 | 401845370 | 3915 | 3910 | 3920 | 3910 | 36 |
| 538 | 20230927 | 095800 | 401704575 | 3920 | 3920 | 3920 | 3910 | 132 |
| 539 | 20230927 | 095700 | 401187425 | 3910 | 3920 | 3920 | 3910 | 586 |
| 540 | 20230927 | 095600 | 398891155 | 3920 | 3915 | 3920 | 3915 | 198 |
| 541 | 20230927 | 095500 | 398115970 | 3915 | 3915 | 3915 | 3915 | 1 |
| 542 | 20230927 | 095400 | 398112055 | 3905 | 3920 | 3920 | 3905 | 44 |
| 543 | 20230927 | 095300 | 397940195 | 3920 | 3910 | 3920 | 3910 | 2 |
| 544 | 20230927 | 095200 | 397932365 | 3910 | 3910 | 3910 | 3910 | 920 |
| 545 | 20230927 | 095100 | 394335165 | 3915 | 3920 | 3925 | 3915 | 1563 |
| 546 | 20230927 | 095000 | 388215380 | 3925 | 3925 | 3925 | 3915 | 56 |
| 547 | 20230927 | 094900 | 387995795 | 3930 | 3920 | 3930 | 3920 | 125 |
| 548 | 20230927 | 094800 | 387505785 | 3935 | 3925 | 3940 | 3920 | 177 |
| 549 | 20230927 | 094700 | 386811895 | 3940 | 3930 | 3940 | 3930 | 131 |
| 550 | 20230927 | 094600 | 386297055 | 3930 | 3930 | 3930 | 3930 | 10 |
| 551 | 20230927 | 094500 | 386257755 | 3930 | 3930 | 3930 | 3920 | 3617 |
| 552 | 20230927 | 094400 | 372057610 | 3950 | 3935 | 3950 | 3935 | 423 |
| 553 | 20230927 | 094300 | 370392450 | 3935 | 3935 | 3935 | 3930 | 164 |
| 554 | 20230927 | 094200 | 369747695 | 3955 | 3955 | 3955 | 3955 | 300 |
| 555 | 20230927 | 094100 | 368561195 | 3955 | 3950 | 3955 | 3950 | 535 |
| 556 | 20230927 | 094000 | 366447940 | 3950 | 3945 | 3950 | 3940 | 508 |
| 557 | 20230927 | 093900 | 364445375 | 3945 | 3945 | 3945 | 3945 | 98 |
| 558 | 20230927 | 093800 | 364058765 | 3945 | 3940 | 3945 | 3940 | 119 |
| 559 | 20230927 | 093700 | 363589890 | 3940 | 3940 | 3940 | 3930 | 892 |
| 560 | 20230927 | 093600 | 360084310 | 3940 | 3930 | 3940 | 3930 | 1008 |
| 561 | 20230927 | 093500 | 356121330 | 3930 | 3930 | 3930 | 3930 | 19 |
| 562 | 20230927 | 093400 | 356046660 | 3930 | 3930 | 3930 | 3930 | 12 |
| 563 | 20230927 | 093300 | 355999500 | 3930 | 3930 | 3930 | 3930 | 26 |
| 564 | 20230927 | 093200 | 355897320 | 3935 | 3935 | 3935 | 3935 | 59 |
| 565 | 20230927 | 093100 | 355665155 | 3935 | 3920 | 3935 | 3920 | 72 |
| 566 | 20230927 | 093000 | 355382900 | 3935 | 3900 | 3935 | 3900 | 1726 |
| 567 | 20230927 | 092900 | 348626140 | 3900 | 3905 | 3905 | 3900 | 499 |
| 568 | 20230927 | 092800 | 346678790 | 3905 | 3905 | 3910 | 3905 | 774 |
| 569 | 20230927 | 092700 | 343656015 | 3920 | 3910 | 3920 | 3910 | 584 |
| 570 | 20230927 | 092600 | 341371790 | 3905 | 3915 | 3915 | 3905 | 1211 |
| 571 | 20230927 | 092500 | 336635630 | 3920 | 3930 | 3930 | 3920 | 798 |
| 572 | 20230927 | 092400 | 333506270 | 3920 | 3920 | 3920 | 3920 | 100 |
| 573 | 20230927 | 092300 | 333114270 | 3930 | 3935 | 3935 | 3930 | 319 |
| 574 | 20230927 | 092200 | 331860595 | 3935 | 3935 | 3935 | 3935 | 51 |
| 575 | 20230927 | 092100 | 331659910 | 3935 | 3935 | 3935 | 3935 | 0 |
| 576 | 20230927 | 092000 | 331659910 | 3935 | 3910 | 3935 | 3910 | 1003 |
| 577 | 20230927 | 091900 | 327738130 | 3910 | 3945 | 3945 | 3910 | 2695 |
| 578 | 20230927 | 091800 | 317156315 | 3935 | 3945 | 3945 | 3935 | 429 |
| 579 | 20230927 | 091700 | 315466690 | 3945 | 3945 | 3945 | 3945 | 322 |
| 580 | 20230927 | 091600 | 314196400 | 3945 | 3945 | 3945 | 3945 | 687 |
| 581 | 20230927 | 091500 | 311486185 | 3945 | 3955 | 3955 | 3945 | 712 |
| 582 | 20230927 | 091400 | 308673755 | 3955 | 3955 | 3955 | 3950 | 1562 |
| 583 | 20230927 | 091300 | 302498795 | 3950 | 3925 | 3950 | 3925 | 1237 |
| 584 | 20230927 | 091200 | 297621275 | 3925 | 3930 | 3930 | 3920 | 2119 |
| 585 | 20230927 | 091100 | 289308255 | 3930 | 3940 | 3940 | 3930 | 608 |
| 586 | 20230927 | 091000 | 286916280 | 3950 | 3945 | 3950 | 3945 | 1772 |
| 587 | 20230927 | 090900 | 279919805 | 3945 | 3935 | 3945 | 3935 | 3275 |
| 588 | 20230927 | 090800 | 267008185 | 3935 | 3940 | 3940 | 3920 | 3116 |
| 589 | 20230927 | 090700 | 254790245 | 3940 | 3930 | 3940 | 3915 | 1556 |
| 590 | 20230927 | 090600 | 248666385 | 3940 | 3900 | 3940 | 3890 | 5681 |
| 591 | 20230927 | 090500 | 226451980 | 3905 | 3910 | 3910 | 3865 | 2164 |
| 592 | 20230927 | 090400 | 218059570 | 3915 | 3870 | 3915 | 3860 | 5113 |
| 593 | 20230927 | 090300 | 198183950 | 3870 | 3880 | 3880 | 3850 | 6717 |
| 594 | 20230927 | 090200 | 172276210 | 3880 | 3855 | 3885 | 3850 | 6579 |
| 595 | 20230927 | 090100 | 146885525 | 3860 | 3940 | 3940 | 3845 | 12254 |
| 596 | 20230927 | 090000 | 99427470 | 3915 | 3925 | 3955 | 3915 | 25330 |